DFS Furniture PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 140.20 | 144.20 | 140.00 | 141.00 | 139.95 | 219,983 |
| 2025-02-18 | 144.00 | 146.03 | 140.40 | 143.00 | 141.93 | 90,606 |
| 2025-02-17 | 144.00 | 144.00 | 139.00 | 144.00 | 142.93 | 40,627 |
| 2025-02-14 | 139.20 | 143.80 | 139.00 | 139.00 | 137.96 | 85,384 |
| 2025-02-13 | 139.00 | 142.00 | 137.40 | 142.00 | 140.94 | 648,496 |
| 2025-02-12 | 139.00 | 142.00 | 136.20 | 139.00 | 137.96 | 18,026 |
| 2025-02-11 | 137.00 | 140.00 | 136.60 | 136.60 | 135.58 | 19,824 |
| 2025-02-10 | 138.20 | 140.00 | 137.20 | 137.40 | 136.37 | 49,126 |
| 2025-02-07 | 137.00 | 140.00 | 132.36 | 138.20 | 137.17 | 118,622 |
| 2025-02-06 | 136.00 | 137.00 | 130.20 | 137.00 | 135.98 | 168,200 |
| 2025-02-05 | 130.20 | 137.00 | 130.00 | 133.00 | 132.01 | 30,101 |
| 2025-02-04 | 134.00 | 134.00 | 128.00 | 133.40 | 132.40 | 124,743 |
| 2025-02-03 | 130.20 | 134.00 | 130.00 | 134.00 | 133.00 | 29,123 |
| 2025-01-31 | 134.20 | 134.20 | 131.00 | 134.20 | 133.20 | 103,078 |
| 2025-01-30 | 131.00 | 135.00 | 131.00 | 133.60 | 132.60 | 325,202 |
| 2025-01-29 | 137.00 | 137.00 | 131.00 | 131.00 | 130.02 | 115,716 |
| 2025-01-28 | 140.00 | 140.00 | 131.00 | 137.00 | 135.98 | 134,099 |
| 2025-01-27 | 134.00 | 136.00 | 133.60 | 134.60 | 133.60 | 237,339 |
| 2025-01-24 | 138.00 | 139.00 | 131.00 | 134.00 | 133.00 | 219,767 |
| 2025-01-23 | 142.00 | 143.40 | 137.80 | 137.80 | 136.77 | 30,758 |
| 2025-01-22 | 145.00 | 145.00 | 139.80 | 142.00 | 140.94 | 180,181 |
| 2025-01-21 | 147.00 | 147.00 | 142.00 | 145.00 | 143.92 | 801,882 |
| 2025-01-20 | 138.20 | 145.00 | 138.20 | 145.00 | 143.92 | 105,608 |
| 2025-01-17 | 138.20 | 145.00 | 134.00 | 145.00 | 143.92 | 866,694 |
| 2025-01-16 | 132.00 | 138.00 | 131.00 | 138.00 | 136.97 | 61,632 |
| 2025-01-15 | 131.20 | 134.60 | 131.00 | 133.60 | 132.60 | 63,358 |
| 2025-01-14 | 131.20 | 138.80 | 131.00 | 135.20 | 134.19 | 10,260 |
| 2025-01-13 | 138.00 | 138.80 | 130.20 | 131.00 | 130.02 | 240,880 |
| 2025-01-10 | 131.00 | 134.80 | 130.20 | 132.40 | 131.41 | 10,950 |
| 2025-01-09 | 133.20 | 135.00 | 131.00 | 134.40 | 133.40 | 86,880 |
| 2025-01-08 | 140.00 | 140.00 | 135.00 | 135.00 | 133.99 | 14,289 |
| 2025-01-07 | 136.00 | 144.80 | 135.20 | 136.00 | 134.99 | 1,049,281 |
| 2025-01-06 | 140.20 | 141.80 | 140.00 | 140.00 | 138.96 | 1,093,103 |
| 2025-01-03 | 141.00 | 142.00 | 140.00 | 141.60 | 140.54 | 29,692 |
| 2025-01-02 | 140.20 | 145.00 | 140.20 | 140.80 | 139.75 | 508,902 |
| 2024-12-31 | 142.80 | 142.80 | 140.00 | 140.00 | 138.96 | 18,078 |
| 2024-12-30 | 143.00 | 145.00 | 140.20 | 141.60 | 140.54 | 12,300 |
| 2024-12-27 | 145.00 | 145.00 | 141.20 | 143.40 | 142.33 | 20,635 |
| 2024-12-24 | 144.00 | 144.00 | 141.20 | 144.00 | 142.93 | 21,227 |
| 2024-12-23 | 140.80 | 143.80 | 137.35 | 143.80 | 142.73 | 39,433 |
| 2024-12-20 | 138.20 | 142.60 | 138.20 | 141.40 | 140.34 | 509,605 |
| 2024-12-19 | 141.00 | 142.60 | 138.00 | 139.00 | 137.96 | 1,034,200 |
| 2024-12-18 | 141.00 | 143.80 | 141.00 | 141.00 | 139.95 | 217,810 |
| 2024-12-17 | 141.20 | 144.00 | 141.00 | 141.00 | 139.95 | 63,520 |
| 2024-12-16 | 141.20 | 144.00 | 140.00 | 144.00 | 142.93 | 35,142 |
| 2024-12-13 | 140.60 | 144.00 | 140.60 | 144.00 | 142.93 | 19,712 |
| 2024-12-12 | 140.00 | 144.00 | 140.00 | 144.00 | 142.93 | 131,883 |
| 2024-12-11 | 144.00 | 144.00 | 140.20 | 143.80 | 142.73 | 23,938 |
| 2024-12-10 | 143.80 | 145.00 | 140.20 | 145.00 | 143.92 | 53,189 |
| 2024-12-09 | 143.80 | 143.80 | 140.35 | 143.40 | 142.33 | 14,280 |
| 2024-12-06 | 142.00 | 142.00 | 138.20 | 140.00 | 138.96 | 18,375 |
| 2024-12-05 | 138.00 | 144.00 | 137.20 | 144.00 | 142.93 | 19,293 |
| 2024-12-04 | 139.60 | 139.80 | 135.20 | 137.20 | 136.18 | 19,742 |
| 2024-12-03 | 144.00 | 144.00 | 136.55 | 140.00 | 138.96 | 72,733 |
| 2024-12-02 | 135.20 | 143.80 | 135.20 | 140.00 | 138.96 | 19,980 |
| 2024-11-29 | 138.80 | 139.00 | 136.90 | 139.00 | 137.96 | 59,610 |
| 2024-11-28 | 138.80 | 139.00 | 135.20 | 137.40 | 136.37 | 419,200 |
| 2024-11-27 | 135.00 | 138.80 | 134.65 | 137.00 | 135.98 | 895,183 |
| 2024-11-26 | 135.20 | 138.20 | 135.00 | 135.00 | 133.99 | 20,433 |
| 2024-11-25 | 138.80 | 140.00 | 135.20 | 139.00 | 137.96 | 703,899 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.0100 GBP |
| 2024-04-18 | 0.0110 GBP |
| 2023-11-30 | 0.0300 GBP |
| 2023-04-13 | 0.0150 GBP |
| 2022-12-01 | 0.0370 GBP |
| 2022-04-07 | 0.1370 GBP |
| 2021-11-25 | 0.0750 GBP |
| 2020-05-28 | 0.5550 GBP |
| 2019-12-05 | 1.1250 GBP |
| 2019-05-30 | 0.5550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.